Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldcorp
(NY:
GG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
21.89
22.24
21.47
21.66
10,223,948
-0.65(-2.93%)
Apr 29, 2009
22.46
22.66
22.04
22.32
8,199,489
+0.45(+2.05%)
Apr 28, 2009
21.86
22.23
21.72
21.87
9,017,563
-0.76(-3.37%)
Apr 27, 2009
23.09
23.33
22.40
22.63
9,189,039
-0.69(-2.97%)
Apr 24, 2009
22.63
23.46
22.53
23.33
12,828,233
+1.14(+5.15%)
Apr 23, 2009
21.62
22.67
21.34
22.18
13,110,412
+0.83(+3.87%)
Apr 22, 2009
21.44
21.96
21.26
21.36
11,413,009
+0.11(+0.52%)
Apr 21, 2009
22.77
22.81
21.03
21.25
12,704,757
-0.95(-4.29%)
Apr 20, 2009
21.59
22.59
21.56
22.20
13,286,954
+0.94(+4.41%)
Apr 17, 2009
22.12
22.14
21.13
21.26
15,020,338
-1.04(-4.66%)
Apr 16, 2009
23.90
24.01
22.11
22.30
17,162,282
-1.71(-7.11%)
Apr 15, 2009
23.73
24.21
23.52
24.01
8,509,799
+0.33(+1.40%)
Apr 14, 2009
23.71
24.16
23.57
23.68
7,358,481
+0.08(+0.33%)
Apr 13, 2009
24.01
24.22
23.59
23.60
11,229,500
+0.28(+1.18%)
Apr 09, 2009
23.85
23.99
23.11
23.33
9,072,236
-0.58(-2.44%)
Apr 08, 2009
24.29
24.40
23.44
23.91
9,541,004
-0.12(-0.49%)
Apr 07, 2009
24.22
24.65
24.02
24.03
10,901,874
+0.12(+0.49%)
Apr 06, 2009
23.70
23.94
22.96
23.91
13,462,614
-0.59(-2.41%)
Apr 03, 2009
25.62
25.99
24.04
24.50
16,140,752
-1.24(-4.80%)
Apr 02, 2009
26.71
26.81
25.44
25.73
17,994,940
-1.61(-5.90%)
Apr 01, 2009
26.68
27.42
26.39
27.35
11,755,600
+1.12(+4.26%)
Mar 31, 2009
26.74
26.92
25.64
26.23
12,961,239
-0.13(-0.51%)
Mar 30, 2009
25.88
27.18
25.75
26.36
12,434,195
-1.13(-4.12%)
Mar 26, 2009
27.51
27.92
27.10
27.50
12,538,899
+0.16(+0.58%)
Mar 25, 2009
26.62
27.88
26.15
27.34
20,106,304
+0.90(+3.39%)
Mar 24, 2009
25.92
26.95
25.59
26.44
15,321,840
-0.43(-1.58%)
Mar 23, 2009
27.14
27.47
26.77
26.87
13,478,263
+0.01(+0.03%)
Mar 20, 2009
26.14
27.15
26.07
26.86
17,531,962
+0.34(+1.27%)
Mar 19, 2009
25.98
26.81
25.97
26.52
26,716,666
+1.57(+6.29%)
Mar 18, 2009
22.22
25.00
21.34
24.96
31,593,872
+2.32(+10.26%)
Mar 17, 2009
22.94
22.98
22.19
22.63
11,164,017
-0.42(-1.81%)
Mar 16, 2009
22.95
23.61
22.83
23.05
11,938,829
-0.26(-1.11%)
Mar 13, 2009
22.96
23.45
22.66
23.31
0
+0.76(+3.39%)
Mar 12, 2009
22.49
22.88
21.99
22.55
16,015,268
+0.46(+2.10%)
Mar 11, 2009
21.15
22.40
20.81
22.08
17,530,762
+1.22(+5.85%)
Mar 10, 2009
22.18
22.33
20.59
20.86
21,072,726
-1.36(-6.13%)
Mar 09, 2009
22.71
23.11
21.78
22.22
13,713,880
-0.98(-4.21%)
Mar 06, 2009
23.88
24.29
22.73
23.20
0
-0.16(-0.67%)
Mar 05, 2009
22.04
23.65
22.03
23.36
18,062,472
+1.42(+6.46%)
Mar 04, 2009
22.56
22.81
21.68
21.94
17,730,420
+0.73(+3.45%)
Mar 02, 2009
22.96
23.14
21.04
21.21
21,312,340
-1.56(-6.85%)
Feb 27, 2009
23.35
23.56
22.13
22.77
0
+0.10(+0.45%)
Feb 26, 2009
21.77
22.88
21.48
22.66
17,439,100
+0.71(+3.23%)
Feb 25, 2009
22.08
23.46
21.90
21.96
20,243,876
-0.40(-1.80%)
Feb 24, 2009
24.08
24.11
22.12
22.36
22,283,974
-1.87(-7.73%)
Feb 23, 2009
24.48
24.79
23.97
24.23
15,997,670
-0.96(-3.81%)
Feb 20, 2009
25.53
25.58
24.51
25.19
19,781,456
+0.77(+3.16%)
Feb 19, 2009
25.24
25.73
24.29
24.42
17,747,474
-1.21(-4.73%)
Feb 18, 2009
25.36
25.72
24.42
25.63
17,963,004
+0.57(+2.26%)
Feb 17, 2009
25.55
25.91
25.04
25.07
20,380,872
+0.07(+0.28%)
Feb 13, 2009
24.95
25.40
24.43
24.99
13,502,750
-0.08(-0.31%)
Feb 12, 2009
24.83
25.14
24.44
25.07
15,257,766
+0.27(+1.08%)
Feb 11, 2009
23.55
25.11
23.42
24.81
22,872,888
+1.48(+6.34%)
Feb 10, 2009
24.05
24.36
22.81
23.33
19,239,478
+0.00(+0.00%)
Feb 09, 2009
23.67
23.96
23.00
23.33
15,134,687
-0.73(-3.04%)
Feb 06, 2009
23.23
24.18
23.19
24.06
14,120,451
+0.31(+1.29%)
Feb 05, 2009
24.03
24.07
23.26
23.75
16,285,235
+0.49(+2.10%)
Feb 04, 2009
22.82
23.42
22.71
23.26
15,423,825
+1.08(+4.86%)
Feb 03, 2009
22.65
22.81
21.85
22.18
16,942,684
-0.20(-0.91%)
Feb 02, 2009
22.60
23.20
21.95
22.39
15,376,563
-0.89(-3.82%)
Jan 30, 2009
23.86
23.91
22.84
23.28
0
+0.06(+0.27%)
Jan 29, 2009
21.64
23.30
21.39
23.22
23,289,734
+1.20(+5.43%)
Jan 28, 2009
22.91
23.03
21.87
22.02
20,083,484
-0.66(-2.92%)
Jan 27, 2009
22.62
23.08
22.32
22.68
16,196,998
-0.13(-0.55%)
Jan 26, 2009
23.96
24.26
22.55
22.81
21,324,918
-0.28(-1.19%)
Jan 23, 2009
21.60
23.19
21.57
23.08
26,031,130
+2.12(+10.10%)
Jan 22, 2009
20.95
21.83
20.79
20.96
18,729,786
-0.39(-1.81%)
Jan 21, 2009
20.81
21.39
20.00
21.35
19,861,694
+0.54(+2.61%)
Jan 20, 2009
20.96
22.15
20.70
20.81
24,047,216
+0.06(+0.27%)
Jan 16, 2009
20.92
21.08
19.86
20.75
22,959,840
+1.11(+5.65%)
Jan 15, 2009
19.30
19.78
18.12
19.64
21,230,728
+0.50(+2.63%)
Jan 14, 2009
19.78
20.25
18.81
19.14
17,434,760
-1.06(-5.26%)
Jan 13, 2009
19.70
20.58
19.44
20.20
21,197,820
+0.53(+2.68%)
Jan 12, 2009
20.45
20.80
19.48
19.67
19,025,946
-1.69(-7.92%)
Jan 09, 2009
21.58
22.14
20.78
21.37
19,411,488
-0.96(-4.30%)
Jan 08, 2009
22.60
22.77
21.81
22.33
19,243,302
+0.68(+3.13%)
Jan 07, 2009
23.15
24.04
21.24
21.65
16,637,472
-1.72(-7.38%)
Jan 06, 2009
22.88
23.92
22.53
23.37
19,037,060
+0.36(+1.57%)
Jan 05, 2009
23.49
23.85
22.90
23.01
18,529,034
-1.57(-6.40%)
Jan 02, 2009
24.51
25.37
24.25
24.59
13,596,538
-0.24(-0.95%)
Jan 01, 2009
23.85
25.13
23.53
24.82
0
+0.00(+0.00%)
Dec 31, 2008
23.85
25.13
23.53
24.82
12,726,762
+0.64(+2.64%)
Dec 30, 2008
24.59
24.59
23.88
24.18
10,490,544
-0.46(-1.85%)
Dec 29, 2008
24.44
24.99
23.95
24.64
15,383,058
+0.70(+2.93%)
Dec 26, 2008
22.70
24.25
22.10
23.94
7,330,455
+1.32(+5.85%)
Dec 24, 2008
22.83
22.92
22.06
22.62
5,117,185
-0.17(-0.73%)
Dec 23, 2008
22.27
22.98
21.69
22.78
11,701,082
+0.80(+3.62%)
Dec 22, 2008
23.08
23.77
21.49
21.99
12,645,232
-0.57(-2.55%)
Dec 19, 2008
21.69
22.85
21.67
22.56
17,025,576
+0.17(+0.74%)
Dec 18, 2008
24.07
24.35
21.82
22.40
22,916,580
-1.71(-7.09%)
Dec 17, 2008
25.32
26.14
23.99
24.11
20,897,410
-0.81(-3.25%)
Dec 16, 2008
23.41
25.05
22.89
24.92
19,883,090
+1.82(+7.87%)
Dec 15, 2008
22.65
24.10
22.45
23.10
23,607,804
+1.09(+4.97%)
Dec 12, 2008
20.81
22.36
20.70
22.00
16,164,457
+0.49(+2.27%)
Dec 11, 2008
22.55
23.18
21.22
21.52
24,197,022
+0.07(+0.33%)
Dec 10, 2008
20.86
21.89
20.74
21.44
21,237,164
+2.13(+11.05%)
Dec 09, 2008
18.46
20.07
18.43
19.31
14,986,030
+0.35(+1.83%)
Dec 08, 2008
18.67
19.28
18.48
18.96
14,365,542
+1.70(+9.85%)
Dec 05, 2008
17.43
17.43
15.48
17.26
19,543,348
-0.45(-2.53%)
Dec 04, 2008
18.19
19.22
17.42
17.71
15,817,951
-0.61(-3.31%)
Dec 03, 2008
18.28
19.27
18.12
18.32
18,825,534
-1.22(-6.24%)
Dec 02, 2008
19.07
19.67
18.70
19.54
18,128,660
+1.27(+6.94%)
Dec 01, 2008
19.70
19.92
18.22
18.27
21,856,408
-2.96(-13.94%)
Nov 28, 2008
21.40
21.55
20.36
21.23
5,702,041
+0.14(+0.67%)
Nov 26, 2008
19.44
21.25
19.05
21.09
15,930,527
+1.61(+8.29%)
Nov 25, 2008
20.68
20.85
18.67
19.48
22,157,636
-0.68(-3.36%)
Nov 24, 2008
20.09
22.02
19.98
20.15
31,732,656
+1.09(+5.70%)
Nov 21, 2008
16.18
19.29
16.09
19.07
34,823,140
+4.09(+27.27%)
Nov 20, 2008
14.67
15.98
13.42
14.98
25,969,712
+0.32(+2.20%)
Nov 19, 2008
15.80
17.19
14.60
14.66
27,202,196
-0.86(-5.53%)
Nov 18, 2008
15.53
16.20
15.12
15.52
17,069,576
+0.04(+0.25%)
Nov 17, 2008
16.53
16.96
15.43
15.48
19,032,228
-1.57(-9.23%)
Nov 14, 2008
17.99
18.67
16.87
17.05
22,435,368
-0.51(-2.91%)
Nov 13, 2008
15.59
17.63
13.96
17.56
21,604,306
+2.25(+14.70%)
Nov 12, 2008
16.22
16.82
15.24
15.31
16,875,660
-1.44(-8.60%)
Nov 11, 2008
17.35
17.43
16.26
16.75
11,854,791
-1.34(-7.40%)
Nov 10, 2008
18.39
18.78
17.54
18.09
13,337,014
+0.81(+4.69%)
Nov 07, 2008
17.12
17.99
16.64
17.28
12,610,048
+0.72(+4.33%)
Nov 06, 2008
18.42
19.05
16.44
16.56
24,370,652
-1.46(-8.12%)
Nov 05, 2008
17.03
18.41
16.73
18.03
21,918,526
+0.57(+3.25%)
Nov 04, 2008
15.67
17.56
15.67
17.46
17,105,934
+2.72(+18.42%)
Nov 03, 2008
15.08
15.48
14.62
14.74
11,816,581
+0.06(+0.38%)
Oct 31, 2008
15.41
15.57
14.60
14.69
15,423,884
-1.05(-6.65%)
Oct 30, 2008
15.82
16.44
13.86
15.74
23,716,982
+0.80(+5.32%)
Oct 29, 2008
13.67
15.21
13.44
14.94
23,418,200
+1.93(+14.82%)
Oct 28, 2008
12.36
13.04
11.42
13.01
20,811,042
+1.16(+9.76%)
Oct 27, 2008
13.25
13.78
11.82
11.86
20,450,764
-1.54(-11.46%)
Oct 24, 2008
10.90
13.41
10.90
13.39
26,765,050
+1.28(+10.53%)
Oct 23, 2008
12.52
14.09
11.89
12.12
27,754,640
-1.07(-8.12%)
Oct 22, 2008
14.94
14.95
13.04
13.19
23,191,376
-2.50(-15.91%)
Oct 21, 2008
16.37
17.04
15.68
15.68
14,362,840
-1.82(-10.39%)
Oct 20, 2008
16.52
17.76
15.96
17.50
15,927,814
+1.68(+10.65%)
Oct 17, 2008
15.32
16.73
14.61
15.82
22,581,232
-0.41(-2.52%)
Oct 16, 2008
18.50
18.67
15.26
16.22
31,296,910
-1.94(-10.66%)
Oct 15, 2008
19.92
20.59
18.15
18.16
17,378,896
-2.00(-9.92%)
Oct 14, 2008
20.28
20.82
19.19
20.16
24,503,222
+0.72(+3.68%)
Oct 13, 2008
20.94
21.30
18.70
19.44
16,606,464
-0.67(-3.33%)
Oct 10, 2008
23.00
24.40
18.77
20.11
32,074,524
-3.19(-13.68%)
Oct 09, 2008
23.42
24.07
22.88
23.30
18,959,150
-1.12(-4.58%)
Oct 08, 2008
21.34
24.42
21.18
24.42
38,294,188
+4.02(+19.72%)
Oct 07, 2008
20.90
21.45
20.02
20.40
22,775,438
+0.67(+3.39%)
Oct 06, 2008
22.01
22.65
17.84
19.73
32,403,294
-1.32(-6.28%)
Oct 03, 2008
20.48
22.69
20.47
21.05
22,115,758
+0.13(+0.64%)
Oct 02, 2008
24.33
24.76
20.75
20.92
26,733,830
-4.43(-17.48%)
Oct 01, 2008
25.06
26.65
24.75
25.35
17,690,362
+0.45(+1.80%)
Sep 30, 2008
25.41
25.70
24.50
24.90
15,860,208
-1.39(-5.27%)
Sep 29, 2008
26.37
27.41
24.85
26.29
23,305,004
-0.07(-0.27%)
Sep 26, 2008
27.55
28.56
25.93
26.36
0
-0.82(-3.01%)
Sep 25, 2008
28.67
28.88
26.97
27.18
21,735,970
-1.68(-5.81%)
Sep 24, 2008
28.73
29.21
27.75
28.85
19,557,716
+0.87(+3.09%)
Sep 23, 2008
28.53
28.93
27.17
27.99
26,887,716
-0.58(-2.04%)
Sep 22, 2008
26.39
29.06
26.39
28.57
27,420,400
+3.24(+12.77%)
Sep 19, 2008
24.00
25.33
22.92
25.33
0
+2.20(+9.49%)
Sep 18, 2008
25.28
26.14
22.48
23.14
38,530,028
-0.94(-3.92%)
Sep 17, 2008
21.97
24.64
21.48
24.08
36,458,148
+2.39(+10.99%)
Sep 16, 2008
20.93
21.83
20.07
21.70
22,686,716
+0.33(+1.55%)
Sep 15, 2008
23.07
23.33
21.08
21.37
24,197,184
-1.50(-6.57%)
Sep 12, 2008
21.00
22.99
20.77
22.87
23,870,352
+2.76(+13.74%)
Sep 11, 2008
20.52
20.91
19.46
20.11
21,995,880
-0.69(-3.33%)
Sep 10, 2008
20.04
20.90
19.52
20.80
23,463,004
+0.96(+4.84%)
Sep 09, 2008
21.20
21.20
19.84
19.84
26,054,082
-1.88(-8.66%)
Sep 08, 2008
23.73
23.89
21.65
21.72
15,741,798
-1.27(-5.51%)
Sep 05, 2008
23.74
23.80
22.33
22.99
0
+0.00(+0.00%)
Sep 04, 2008
24.00
24.38
22.66
22.99
13,611,460
-0.67(-2.83%)
Sep 03, 2008
24.53
25.07
23.32
23.66
17,127,352
-1.05(-4.27%)
Sep 02, 2008
25.38
25.40
24.40
24.71
13,663,909
-2.00(-7.49%)
Aug 29, 2008
27.11
27.30
26.37
26.71
0
-0.16(-0.59%)
Aug 28, 2008
27.79
28.09
26.31
26.87
8,531,452
-0.11(-0.41%)
Aug 27, 2008
27.02
27.32
26.51
26.98
8,952,400
+0.59(+2.24%)
Aug 26, 2008
26.16
27.07
26.16
26.39
8,840,244
+0.02(+0.06%)
Aug 25, 2008
26.15
26.99
25.93
26.37
7,802,682
-0.07(-0.27%)
Aug 22, 2008
26.87
27.02
26.04
26.44
9,059,986
-1.02(-3.70%)
Aug 21, 2008
27.32
27.96
27.18
27.46
15,388,552
+1.93(+7.56%)
Aug 20, 2008
25.37
26.23
24.98
25.53
17,982,006
+0.54(+2.17%)
Aug 19, 2008
23.50
25.22
23.41
24.99
16,585,391
+1.07(+4.48%)
Aug 18, 2008
24.17
24.64
23.70
23.92
12,223,664
+0.65(+2.77%)
Aug 15, 2008
23.57
23.77
23.03
23.27
0
-1.07(-4.40%)
Aug 14, 2008
25.97
26.07
24.32
24.34
13,793,154
-1.79(-6.84%)
Aug 13, 2008
24.94
26.34
24.85
26.13
19,079,052
+1.39(+5.60%)
Aug 12, 2008
23.84
24.95
23.55
24.74
18,629,736
+1.20(+5.08%)
Aug 11, 2008
24.48
24.76
22.90
23.55
20,242,778
-0.87(-3.58%)
Aug 08, 2008
25.33
25.48
24.04
24.42
17,666,998
-1.70(-6.51%)
Aug 07, 2008
26.77
26.92
25.70
26.12
10,256,936
-0.44(-1.66%)
Aug 06, 2008
26.18
26.84
26.08
26.56
15,133,996
+0.94(+3.66%)
Aug 05, 2008
27.32
27.44
25.53
25.62
19,204,938
-2.13(-7.66%)
Aug 04, 2008
28.51
29.05
27.23
27.75
9,485,535
-0.95(-3.32%)
Aug 01, 2008
29.27
30.29
28.36
28.70
13,973,063
-0.70(-2.38%)
Jul 31, 2008
31.00
31.62
29.16
29.40
18,235,820
-1.29(-4.21%)
Jul 30, 2008
30.44
30.77
28.88
30.69
19,658,442
-0.48(-1.54%)
Jul 29, 2008
31.17
32.20
30.88
31.17
13,251,173
-1.06(-3.30%)
Jul 28, 2008
31.65
33.39
31.50
32.24
10,393,478
+0.53(+1.66%)
Jul 25, 2008
32.11
32.34
31.12
31.71
9,941,051
-0.27(-0.84%)
Jul 24, 2008
32.54
32.54
31.19
31.98
14,996,919
-0.02(-0.05%)
Jul 23, 2008
33.95
34.26
31.77
31.99
18,185,118
-2.22(-6.49%)
Jul 22, 2008
36.91
36.91
33.95
34.21
12,959,298
-2.09(-5.77%)
Jul 21, 2008
36.52
36.75
35.61
36.31
8,621,733
+0.41(+1.14%)
Jul 18, 2008
35.83
36.61
35.62
35.90
9,247,035
+0.05(+0.13%)
Jul 17, 2008
36.86
38.13
35.34
35.85
16,047,913
-1.20(-3.25%)
Jul 16, 2008
37.71
38.13
36.01
37.06
14,244,772
-0.72(-1.92%)
Jul 15, 2008
41.05
41.45
37.53
37.78
21,346,716
-2.42(-6.01%)
Jul 14, 2008
38.19
40.20
37.73
40.20
17,680,774
+2.18(+5.74%)
Jul 11, 2008
37.69
38.77
37.51
38.02
20,079,124
+1.91(+5.30%)
Jul 10, 2008
35.57
36.75
35.44
36.10
11,970,362
+1.28(+3.66%)
Jul 09, 2008
34.72
35.98
34.67
34.83
9,021,381
+0.30(+0.87%)
Jul 08, 2008
34.43
34.81
33.86
34.53
9,382,153
-0.40(-1.15%)
Jul 07, 2008
34.37
35.11
34.10
34.93
10,566,915
-0.70(-1.97%)
Jul 04, 2008
35.43
35.91
34.49
35.63
8,619,224
+0.00(+0.00%)
Jul 03, 2008
35.43
35.91
34.49
35.63
8,619,224
-0.59(-1.63%)
Jul 02, 2008
37.15
37.85
35.95
36.22
12,775,205
-1.69(-4.46%)
Jul 01, 2008
37.51
38.65
37.13
37.91
10,627,594
+1.57(+4.31%)
Jun 30, 2008
37.08
37.59
35.08
36.35
15,053,943
-0.15(-0.41%)
Jun 27, 2008
35.46
36.98
35.45
36.50
15,777,428
+1.59(+4.56%)
Jun 26, 2008
33.81
35.18
33.66
34.91
17,783,484
+2.14(+6.54%)
Jun 25, 2008
32.87
33.17
31.54
32.76
10,508,025
-0.04(-0.12%)
Jun 24, 2008
32.84
33.65
32.60
32.80
7,671,032
-0.13(-0.41%)
Jun 23, 2008
31.36
33.16
31.32
32.94
8,951,669
+0.74(+2.30%)
Jun 20, 2008
31.50
32.50
31.50
32.20
7,843,779
+0.42(+1.31%)
Jun 19, 2008
32.67
33.17
31.65
31.78
10,541,791
-0.42(-1.30%)
Jun 18, 2008
31.80
32.25
31.48
32.20
5,458,655
+0.65(+2.05%)
Jun 17, 2008
31.10
31.83
30.95
31.55
5,833,473
+0.54(+1.75%)
Jun 16, 2008
31.34
31.48
30.92
31.01
5,701,753
+0.73(+2.42%)
Jun 13, 2008
29.88
30.66
29.39
30.28
6,232,841
+0.00(+0.00%)
Jun 12, 2008
30.15
30.41
29.60
30.28
9,045,750
-0.66(-2.14%)
Jun 11, 2008
31.36
31.66
30.75
30.94
7,326,902
+0.25(+0.82%)
Jun 10, 2008
31.29
32.34
30.46
30.69
11,814,282
-2.17(-6.61%)
Jun 09, 2008
32.38
33.25
32.32
32.86
6,582,961
+0.38(+1.16%)
Jun 06, 2008
31.72
33.03
31.65
32.48
10,939,524
+1.39(+4.48%)
Jun 05, 2008
30.15
31.17
30.05
31.09
8,248,437
+0.75(+2.47%)
Jun 04, 2008
31.11
31.32
30.21
30.34
6,879,223
-0.76(-2.43%)
Jun 03, 2008
31.43
32.42
31.03
31.10
7,891,762
-0.85(-2.66%)
Jun 02, 2008
31.63
32.36
31.43
31.95
8,842,264
+0.35(+1.10%)
May 30, 2008
31.28
31.88
31.14
31.60
5,632,354
+0.54(+1.75%)
May 29, 2008
31.51
31.62
31.04
31.06
8,248,515
-1.09(-3.38%)
May 28, 2008
31.43
32.30
31.10
32.14
6,360,822
+0.40(+1.26%)
May 27, 2008
32.13
32.17
31.43
31.74
7,585,741
-1.40(-4.23%)
May 26, 2008
33.42
34.02
32.99
33.14
0
+0.00(+0.00%)
May 23, 2008
33.42
34.02
32.99
33.14
6,885,725
+0.11(+0.33%)
May 22, 2008
33.54
34.15
32.63
33.03
9,842,149
-0.83(-2.44%)
May 21, 2008
33.77
34.91
33.68
33.86
13,223,207
-0.07(-0.21%)
May 20, 2008
32.87
33.95
32.80
33.93
9,770,299
+1.45(+4.46%)
May 19, 2008
32.97
33.04
32.28
32.48
5,711,064
-0.02(-0.05%)
May 16, 2008
32.67
33.04
32.28
32.50
10,564,619
+0.76(+2.41%)
May 15, 2008
30.97
31.96
30.72
31.73
9,265,828
+1.59(+5.28%)
May 14, 2008
30.81
31.02
30.14
30.14
6,111,998
-0.57(-1.87%)
May 13, 2008
30.43
30.90
29.98
30.72
7,240,078
-0.33(-1.06%)
May 12, 2008
31.06
31.51
30.49
31.05
5,476,661
-0.02(-0.08%)
May 09, 2008
31.69
31.88
30.38
31.07
6,141,204
-0.33(-1.05%)
May 08, 2008
30.00
31.49
29.92
31.40
13,554,861
+1.98(+6.71%)
May 07, 2008
28.73
29.96
28.47
29.43
10,437,733
+0.41(+1.41%)
May 06, 2008
28.95
29.89
28.91
29.02
10,146,959
+0.14(+0.49%)
May 05, 2008
29.48
29.48
28.40
28.88
9,769,475
+0.62(+2.20%)
May 02, 2008
27.51
28.69
27.51
28.25
8,352,104
+0.61(+2.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.